Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.96 | 59.12 | 58.56 | 58.84 | 2,471,589 | -0.11(-0.18%) |
Jun 28, 2018 | 59.02 | 59.28 | 57.78 | 58.95 | 4,086,985 | +0.51(+0.88%) |
Jun 27, 2018 | 58.67 | 59.55 | 58.28 | 58.43 | 2,512,534 | -0.35(-0.60%) |
Jun 26, 2018 | 58.80 | 58.85 | 57.92 | 58.79 | 3,601,462 | -0.03(-0.05%) |
Jun 25, 2018 | 59.60 | 59.97 | 58.56 | 58.82 | 4,465,673 | -1.04(-1.74%) |
Jun 22, 2018 | 59.41 | 60.23 | 59.15 | 59.86 | 3,477,550 | +0.78(+1.32%) |
Jun 21, 2018 | 59.32 | 59.77 | 58.55 | 59.08 | 3,055,040 | -0.33(-0.56%) |
Jun 20, 2018 | 59.72 | 59.80 | 59.15 | 59.42 | 4,636,741 | -0.20(-0.33%) |
Jun 19, 2018 | 58.88 | 59.95 | 58.52 | 59.61 | 3,706,495 | +0.18(+0.30%) |
Jun 18, 2018 | 58.74 | 59.55 | 58.32 | 59.44 | 4,157,214 | +0.34(+0.58%) |
Jun 15, 2018 | 59.16 | 58.62 | 59.09 | 3,753,516 | +0.47(+0.81%) | |
Jun 14, 2018 | 57.91 | 58.78 | 57.70 | 58.62 | 3,129,129 | +0.84(+1.45%) |
Jun 13, 2018 | 58.10 | 58.19 | 57.49 | 57.78 | 6,277,813 | +0.58(+1.02%) |
Jun 12, 2018 | 57.02 | 57.34 | 56.88 | 57.20 | 1,998,899 | +0.10(+0.17%) |
Jun 11, 2018 | 56.72 | 57.29 | 56.53 | 57.10 | 2,548,413 | +0.19(+0.33%) |
Jun 08, 2018 | 56.45 | 57.08 | 56.11 | 56.92 | 2,530,128 | -0.02(-0.03%) |
Jun 07, 2018 | 56.62 | 57.31 | 56.62 | 56.94 | 3,909,352 | +0.22(+0.38%) |
Jun 06, 2018 | 56.75 | 56.03 | 56.72 | 2,897,938 | +0.43(+0.77%) | |
Jun 05, 2018 | 56.04 | 56.71 | 56.01 | 56.29 | 1,815,155 | +0.04(+0.07%) |
Jun 04, 2018 | 55.93 | 56.57 | 55.75 | 56.25 | 3,240,848 | +0.25(+0.44%) |
Jun 01, 2018 | 55.14 | 56.18 | 55.05 | 56.00 | 3,366,355 | +1.15(+2.10%) |
May 31, 2018 | 55.37 | 55.40 | 54.39 | 54.85 | 5,979,791 | -0.62(-1.12%) |
May 30, 2018 | 55.79 | 56.19 | 55.34 | 55.47 | 4,687,502 | -0.29(-0.51%) |
May 29, 2018 | 55.50 | 56.28 | 55.12 | 55.75 | 3,044,430 | +0.03(+0.05%) |
May 25, 2018 | 55.73 | 55.73 | 55.73 | 0 | -0.38(-0.68%) | |
May 24, 2018 | 56.29 | 56.49 | 55.99 | 56.11 | 2,588,502 | -0.04(-0.07%) |
May 23, 2018 | 56.07 | 56.40 | 55.60 | 56.15 | 2,813,602 | -0.16(-0.28%) |
May 22, 2018 | 56.48 | 56.72 | 56.04 | 56.31 | 2,795,091 | -0.01(-0.02%) |
May 21, 2018 | 56.32 | 56.44 | 55.70 | 56.32 | 2,040,378 | +0.26(+0.46%) |
May 18, 2018 | 55.88 | 56.62 | 55.65 | 56.06 | 4,088,224 | +0.25(+0.44%) |
May 17, 2018 | 55.66 | 55.90 | 55.54 | 55.81 | 2,516,728 | +0.15(+0.27%) |
May 16, 2018 | 56.01 | 56.03 | 55.40 | 55.67 | 2,949,529 | +0.16(+0.28%) |
May 15, 2018 | 55.20 | 56.16 | 55.14 | 55.51 | 2,964,675 | -0.09(-0.16%) |
May 14, 2018 | 55.53 | 55.79 | 55.26 | 55.60 | 3,830,343 | +0.07(+0.12%) |
May 11, 2018 | 56.18 | 56.46 | 55.38 | 55.53 | 2,817,321 | -0.45(-0.81%) |
May 10, 2018 | 55.31 | 56.41 | 55.31 | 55.98 | 5,613,312 | +0.52(+0.94%) |
May 09, 2018 | 55.05 | 55.57 | 54.72 | 55.46 | 5,137,662 | +0.73(+1.33%) |
May 08, 2018 | 55.83 | 56.07 | 54.58 | 54.73 | 4,516,835 | -0.95(-1.70%) |
May 07, 2018 | 56.44 | 57.11 | 55.17 | 55.68 | 6,298,204 | -0.71(-1.26%) |
May 04, 2018 | 55.02 | 56.86 | 54.98 | 56.38 | 6,327,334 | +1.32(+2.40%) |
May 03, 2018 | 55.77 | 56.21 | 54.25 | 55.07 | 10,907,398 | -1.03(-1.84%) |
May 02, 2018 | 58.90 | 59.28 | 54.70 | 56.10 | 15,162,348 | -2.42(-4.14%) |
May 01, 2018 | 59.84 | 60.25 | 57.28 | 58.52 | 12,592,684 | -1.06(-1.78%) |
Apr 30, 2018 | 61.83 | 62.03 | 58.38 | 59.59 | 26,578,120 | -3.95(-6.22%) |
Apr 27, 2018 | 63.37 | 64.68 | 63.01 | 63.53 | 9,058,460 | +0.41(+0.66%) |
Apr 26, 2018 | 62.89 | 63.39 | 62.47 | 63.12 | 3,650,548 | +0.17(+0.27%) |
Apr 25, 2018 | 61.53 | 63.34 | 61.37 | 62.95 | 5,489,797 | +1.33(+2.16%) |
Apr 24, 2018 | 61.86 | 62.02 | 61.15 | 61.62 | 2,600,023 | +0.29(+0.47%) |
Apr 23, 2018 | 62.18 | 62.39 | 61.20 | 61.34 | 2,690,377 | -0.79(-1.27%) |
Apr 20, 2018 | 62.30 | 62.60 | 61.97 | 62.13 | 2,873,337 | -0.16(-0.25%) |
Apr 19, 2018 | 61.69 | 62.64 | 61.69 | 62.28 | 2,869,887 | +0.34(+0.56%) |
Apr 18, 2018 | 62.12 | 62.39 | 61.63 | 61.94 | 2,646,893 | -0.12(-0.19%) |
Apr 17, 2018 | 62.04 | 62.66 | 61.61 | 62.06 | 3,002,928 | +0.27(+0.43%) |
Apr 16, 2018 | 61.40 | 62.07 | 60.87 | 61.79 | 1,977,386 | +0.79(+1.29%) |
Apr 13, 2018 | 62.17 | 62.23 | 60.84 | 61.00 | 2,711,425 | -1.05(-1.70%) |
Apr 12, 2018 | 62.13 | 62.51 | 61.97 | 62.06 | 2,417,656 | +0.10(+0.16%) |
Apr 11, 2018 | 61.76 | 62.64 | 61.75 | 61.96 | 4,840,864 | -0.21(-0.33%) |
Apr 10, 2018 | 59.46 | 63.57 | 59.28 | 62.17 | 20,380,816 | +3.34(+5.67%) |
Apr 09, 2018 | 58.86 | 59.49 | 58.78 | 58.83 | 4,247,998 | +0.09(+0.15%) |
Apr 06, 2018 | 58.59 | 59.38 | 58.44 | 58.74 | 3,637,094 | -0.16(-0.27%) |
Apr 05, 2018 | 59.21 | 59.52 | 58.59 | 58.90 | 5,493,460 | +0.06(+0.10%) |
Apr 04, 2018 | 58.15 | 59.17 | 58.01 | 58.84 | 5,627,596 | +0.16(+0.27%) |
Apr 03, 2018 | 59.14 | 59.26 | 58.38 | 58.68 | 3,217,949 | -0.03(-0.05%) |
Apr 02, 2018 | 59.48 | 59.90 | 58.38 | 58.71 | 2,635,386 | -1.40(-2.33%) |
Mar 29, 2018 | 60.11 | 60.11 | 60.11 | 0 | +0.17(+0.28%) | |
Mar 28, 2018 | 59.62 | 60.77 | 59.44 | 59.94 | 2,629,912 | +0.52(+0.88%) |
Mar 27, 2018 | 60.72 | 61.07 | 59.16 | 59.42 | 2,500,807 | -1.03(-1.71%) |
Mar 26, 2018 | 59.77 | 60.69 | 59.26 | 60.45 | 3,447,836 | +1.62(+2.76%) |
Mar 23, 2018 | 60.48 | 60.82 | 58.83 | 58.83 | 5,217,464 | -1.49(-2.47%) |
Mar 22, 2018 | 60.89 | 61.12 | 60.27 | 60.31 | 4,167,163 | -1.32(-2.14%) |
Mar 21, 2018 | 61.64 | 62.24 | 61.56 | 61.63 | 2,617,418 | -0.19(-0.30%) |
Mar 20, 2018 | 62.35 | 63.13 | 61.73 | 61.82 | 2,587,297 | -0.43(-0.70%) |
Mar 19, 2018 | 63.69 | 63.87 | 62.09 | 62.25 | 3,747,599 | -1.52(-2.38%) |
Mar 16, 2018 | 63.46 | 64.01 | 63.38 | 63.77 | 6,148,630 | +0.05(+0.08%) |
Mar 15, 2018 | 63.72 | 64.52 | 63.62 | 63.72 | 2,720,945 | -0.07(-0.11%) |
Mar 14, 2018 | 64.23 | 64.48 | 63.52 | 63.79 | 3,334,526 | -0.20(-0.31%) |
Mar 13, 2018 | 64.11 | 64.75 | 63.81 | 63.99 | 4,489,671 | +0.42(+0.67%) |
Mar 12, 2018 | 64.51 | 64.73 | 63.44 | 63.56 | 3,011,389 | -0.69(-1.07%) |
Mar 09, 2018 | 64.30 | 64.77 | 64.12 | 64.25 | 3,700,546 | +0.19(+0.29%) |
Mar 08, 2018 | 64.01 | 64.28 | 63.27 | 64.07 | 2,891,639 | +0.49(+0.77%) |
Mar 07, 2018 | 64.00 | 63.57 | 6,586,190 | +0.98(+1.57%) | ||
Mar 06, 2018 | 62.33 | 62.93 | 61.69 | 62.59 | 3,850,149 | +0.60(+0.97%) |
Mar 05, 2018 | 61.06 | 62.16 | 61.06 | 61.99 | 3,433,474 | +0.47(+0.77%) |
Mar 02, 2018 | 60.64 | 61.71 | 60.34 | 61.52 | 5,288,713 | +0.56(+0.92%) |
Mar 01, 2018 | 59.85 | 61.45 | 59.56 | 60.95 | 5,456,569 | +1.27(+2.13%) |
Feb 28, 2018 | 59.60 | 60.45 | 59.04 | 59.68 | 4,240,918 | +0.66(+1.12%) |
Feb 27, 2018 | 60.11 | 60.24 | 59.01 | 59.02 | 4,311,241 | -1.15(-1.91%) |
Feb 26, 2018 | 59.08 | 60.22 | 57.84 | 60.18 | 4,541,393 | +1.03(+1.75%) |
Feb 23, 2018 | 58.48 | 59.16 | 57.74 | 59.14 | 4,143,012 | +1.31(+2.26%) |
Feb 22, 2018 | 58.84 | 59.06 | 57.69 | 57.83 | 3,113,911 | -0.68(-1.16%) |
Feb 21, 2018 | 60.16 | 60.16 | 58.48 | 58.51 | 3,020,641 | -1.07(-1.80%) |
Feb 20, 2018 | 59.08 | 59.90 | 58.75 | 59.59 | 3,106,468 | +0.44(+0.75%) |
Feb 16, 2018 | 59.14 | 59.14 | 59.14 | 0 | -0.37(-0.63%) | |
Feb 15, 2018 | 58.41 | 59.68 | 57.36 | 59.52 | 6,309,744 | +1.79(+3.10%) |
Feb 14, 2018 | 57.90 | 56.19 | 57.72 | 6,599,429 | +0.92(+1.61%) | |
Feb 13, 2018 | 56.80 | 57.38 | 56.35 | 56.81 | 5,454,309 | -0.42(-0.74%) |
Feb 12, 2018 | 58.75 | 59.12 | 57.18 | 57.23 | 4,891,237 | -1.06(-1.82%) |
Feb 09, 2018 | 59.18 | 59.53 | 56.77 | 58.30 | 5,230,864 | +0.32(+0.54%) |
Feb 08, 2018 | 61.54 | 57.96 | 57.98 | 8,155,904 | -3.13(-5.12%) | |
Feb 07, 2018 | 60.03 | 61.76 | 60.03 | 61.11 | 7,426,318 | +1.19(+1.99%) |
Feb 06, 2018 | 59.11 | 61.03 | 59.08 | 59.92 | 5,823,302 | -1.67(-2.71%) |
Feb 05, 2018 | 62.49 | 62.83 | 61.16 | 61.59 | 3,543,691 | -1.03(-1.65%) |
Feb 02, 2018 | 62.86 | 63.34 | 62.35 | 62.62 | 2,688,271 | -0.20(-0.31%) |
Feb 01, 2018 | 63.71 | 64.11 | 62.58 | 62.82 | 4,324,574 | -1.29(-2.01%) |
Jan 31, 2018 | 63.55 | 64.32 | 63.29 | 64.11 | 2,198,461 | +0.33(+0.53%) |
Jan 30, 2018 | 63.81 | 63.98 | 63.41 | 63.77 | 2,049,607 | +0.16(+0.25%) |
Jan 29, 2018 | 63.76 | 63.98 | 63.37 | 63.61 | 2,593,295 | -0.67(-1.04%) |
Jan 26, 2018 | 63.61 | 64.40 | 63.42 | 64.28 | 2,059,906 | +0.88(+1.38%) |
Jan 25, 2018 | 64.40 | 64.45 | 63.35 | 63.41 | 2,841,900 | -0.60(-0.94%) |
Jan 24, 2018 | 63.60 | 64.34 | 63.56 | 64.01 | 2,952,927 | +0.46(+0.73%) |
Jan 23, 2018 | 63.04 | 63.81 | 62.69 | 63.54 | 2,308,743 | +0.58(+0.92%) |
Jan 22, 2018 | 62.78 | 63.01 | 62.51 | 62.96 | 2,427,190 | +0.23(+0.36%) |
Jan 19, 2018 | 61.79 | 62.85 | 61.79 | 62.74 | 4,842,297 | +0.82(+1.32%) |
Jan 18, 2018 | 62.86 | 63.10 | 61.49 | 61.92 | 4,152,118 | -0.87(-1.38%) |
Jan 17, 2018 | 62.43 | 63.47 | 61.97 | 62.79 | 2,970,968 | +0.78(+1.25%) |
Jan 16, 2018 | 63.16 | 63.16 | 61.60 | 62.01 | 4,733,711 | -0.70(-1.12%) |
Jan 12, 2018 | 62.71 | 62.71 | 62.71 | 0 | -0.16(-0.25%) | |
Jan 11, 2018 | 62.96 | 63.21 | 62.26 | 62.86 | 3,198,020 | -0.05(-0.08%) |
Jan 10, 2018 | 62.64 | 62.91 | 3,651,716 | -1.68(-2.61%) | ||
Jan 09, 2018 | 64.99 | 65.50 | 64.57 | 64.60 | 5,417,156 | +0.49(+0.77%) |
Jan 08, 2018 | 63.47 | 64.97 | 63.33 | 64.11 | 3,662,280 | +0.49(+0.77%) |
Jan 05, 2018 | 62.57 | 63.81 | 62.16 | 63.61 | 3,344,232 | +1.58(+2.54%) |
Jan 04, 2018 | 62.91 | 63.02 | 61.92 | 62.04 | 2,421,399 | -0.60(-0.96%) |
Jan 03, 2018 | 62.91 | 63.15 | 62.28 | 62.64 | 2,651,270 | -0.42(-0.67%) |
Jan 02, 2018 | 62.92 | 63.19 | 62.57 | 63.06 | 2,226,207 | +0.52(+0.83%) |
Dec 29, 2017 | 62.54 | 62.54 | 62.54 | 0 | -0.83(-1.31%) | |
Dec 28, 2017 | 63.26 | 63.65 | 63.08 | 63.37 | 1,622,001 | +0.24(+0.37%) |
Dec 27, 2017 | 63.03 | 63.22 | 62.74 | 63.13 | 1,989,072 | +0.32(+0.50%) |
Dec 26, 2017 | 61.99 | 63.14 | 61.97 | 62.82 | 1,541,667 | +0.17(+0.27%) |
Dec 22, 2017 | 62.52 | 62.86 | 62.26 | 62.65 | 2,349,895 | +0.10(+0.16%) |
Dec 21, 2017 | 62.38 | 62.70 | 62.15 | 62.55 | 2,993,960 | +0.61(+0.99%) |
Dec 20, 2017 | 62.94 | 63.02 | 61.84 | 61.94 | 5,631,463 | -0.73(-1.16%) |
Dec 19, 2017 | 62.55 | 63.65 | 62.52 | 62.67 | 5,803,045 | +0.17(+0.27%) |
Dec 18, 2017 | 61.71 | 62.66 | 61.62 | 62.50 | 3,434,285 | +0.80(+1.29%) |
Dec 15, 2017 | 61.52 | 62.51 | 61.20 | 61.70 | 6,687,003 | +0.10(+0.16%) |
Dec 14, 2017 | 63.07 | 63.07 | 61.43 | 61.60 | 7,119,586 | -1.25(-1.99%) |
Dec 13, 2017 | 62.77 | 63.48 | 62.68 | 62.85 | 6,682,630 | +0.34(+0.55%) |
Dec 12, 2017 | 62.09 | 62.96 | 62.09 | 62.51 | 3,664,465 | +0.40(+0.65%) |
Dec 11, 2017 | 61.60 | 62.50 | 61.60 | 62.11 | 3,418,896 | +0.52(+0.85%) |
Dec 08, 2017 | 61.52 | 62.02 | 61.39 | 61.58 | 3,772,641 | +0.61(+1.00%) |
Dec 07, 2017 | 60.64 | 61.96 | 60.46 | 60.97 | 4,694,768 | -0.20(-0.32%) |
Dec 06, 2017 | 59.60 | 61.30 | 59.04 | 61.17 | 5,215,286 | +1.14(+1.90%) |
Dec 05, 2017 | 59.58 | 60.40 | 59.38 | 60.03 | 3,691,299 | +0.71(+1.20%) |
Dec 04, 2017 | 60.73 | 59.29 | 59.32 | 3,963,592 | -0.65(-1.08%) | |
Dec 01, 2017 | 59.43 | 60.32 | 59.28 | 59.97 | 5,050,639 | -0.17(-0.28%) |
Nov 30, 2017 | 60.94 | 61.45 | 59.82 | 60.14 | 7,274,084 | -0.75(-1.23%) |
Nov 29, 2017 | 60.62 | 61.66 | 60.48 | 60.88 | 4,153,928 | +0.44(+0.73%) |
Nov 28, 2017 | 61.39 | 61.44 | 60.85 | 60.44 | 5,778,946 | -1.38(-2.23%) |
Nov 27, 2017 | 61.25 | 61.97 | 60.35 | 61.82 | 5,202,354 | +1.08(+1.78%) |
Nov 24, 2017 | 59.88 | 61.14 | 59.82 | 60.74 | 2,162,324 | +0.32(+0.54%) |
Nov 22, 2017 | 59.49 | 60.49 | 59.49 | 60.41 | 6,746,083 | +0.93(+1.56%) |
Nov 21, 2017 | 60.17 | 60.31 | 59.31 | 59.49 | 5,250,416 | +0.11(+0.18%) |
Nov 20, 2017 | 58.83 | 59.53 | 58.67 | 59.38 | 4,287,436 | +0.28(+0.47%) |
Nov 17, 2017 | 58.64 | 59.15 | 58.06 | 59.10 | 7,258,500 | +0.22(+0.37%) |
Nov 16, 2017 | 55.94 | 59.06 | 55.94 | 58.89 | 10,390,936 | +3.06(+5.49%) |
Nov 15, 2017 | 55.93 | 56.12 | 55.32 | 55.82 | 3,767,164 | +0.15(+0.27%) |
Nov 14, 2017 | 55.53 | 56.09 | 55.10 | 55.68 | 5,113,495 | +0.10(+0.18%) |
Nov 13, 2017 | 55.93 | 56.02 | 55.06 | 55.58 | 4,497,794 | -0.35(-0.63%) |
Nov 10, 2017 | 54.84 | 56.17 | 54.69 | 55.93 | 5,848,302 | +0.79(+1.43%) |
Nov 09, 2017 | 55.64 | 55.70 | 54.78 | 55.14 | 5,285,399 | -0.22(-0.39%) |
Nov 08, 2017 | 54.51 | 55.55 | 54.40 | 55.36 | 6,070,610 | +0.85(+1.55%) |
Nov 07, 2017 | 54.93 | 55.17 | 53.77 | 54.51 | 8,921,743 | -0.18(-0.32%) |
Nov 06, 2017 | 55.34 | 55.64 | 54.09 | 54.69 | 17,246,212 | -3.32(-5.72%) |
Nov 03, 2017 | 58.11 | 58.53 | 57.68 | 58.01 | 4,161,235 | +0.60(+1.05%) |
Nov 02, 2017 | 58.85 | 59.19 | 57.24 | 57.41 | 5,974,705 | -1.43(-2.43%) |
Nov 01, 2017 | 59.22 | 59.48 | 58.45 | 58.84 | 3,404,031 | -0.02(-0.03%) |
Oct 31, 2017 | 58.73 | 59.33 | 58.41 | 58.86 | 7,475,359 | +0.19(+0.32%) |
Oct 30, 2017 | 61.71 | 62.11 | 58.31 | 58.67 | 14,488,543 | -3.32(-5.35%) |
Oct 27, 2017 | 60.53 | 62.04 | 60.53 | 61.99 | 3,132,518 | +1.20(+1.98%) |
Oct 26, 2017 | 61.23 | 61.37 | 60.57 | 60.79 | 2,882,829 | -0.20(-0.32%) |
Oct 25, 2017 | 61.00 | 61.31 | 60.43 | 60.98 | 4,129,933 | -0.34(-0.56%) |
Oct 24, 2017 | 61.42 | 60.53 | 61.33 | 3,701,891 | +0.80(+1.32%) | |
Oct 23, 2017 | 60.17 | 61.05 | 59.38 | 60.53 | 6,863,844 | +0.99(+1.67%) |
Oct 20, 2017 | 61.02 | 61.03 | 59.36 | 59.54 | 3,855,083 | -1.03(-1.71%) |
Oct 19, 2017 | 59.52 | 61.02 | 59.39 | 60.57 | 4,517,398 | +0.82(+1.37%) |
Oct 18, 2017 | 59.94 | 59.98 | 59.33 | 59.75 | 3,164,147 | -0.26(-0.43%) |
Oct 17, 2017 | 60.00 | 60.11 | 59.63 | 60.01 | 1,339,562 | -0.03(-0.05%) |
Oct 16, 2017 | 60.58 | 60.71 | 59.97 | 60.04 | 1,512,856 | -0.41(-0.68%) |
Oct 13, 2017 | 60.35 | 60.61 | 59.81 | 60.45 | 2,426,545 | +0.11(+0.18%) |
Oct 12, 2017 | 60.14 | 60.72 | 59.78 | 60.34 | 2,545,455 | +0.10(+0.16%) |
Oct 11, 2017 | 60.22 | 60.80 | 58.51 | 60.24 | 4,480,284 | -0.05(-0.08%) |
Oct 10, 2017 | 60.75 | 60.84 | 60.18 | 60.29 | 3,302,962 | -0.33(-0.54%) |
Oct 09, 2017 | 61.36 | 61.65 | 60.24 | 60.62 | 3,197,305 | -0.84(-1.36%) |
Oct 06, 2017 | 60.69 | 61.67 | 60.66 | 61.46 | 4,188,848 | +0.88(+1.45%) |
Oct 05, 2017 | 60.57 | 61.14 | 60.38 | 60.58 | 4,005,376 | +0.02(+0.03%) |
Oct 04, 2017 | 60.48 | 61.30 | 60.34 | 60.56 | 5,783,866 | -0.18(-0.29%) |
Oct 03, 2017 | 60.62 | 61.04 | 60.46 | 60.74 | 4,028,380 | +0.16(+0.26%) |
Oct 02, 2017 | 60.40 | 60.84 | 60.14 | 60.58 | 3,571,301 | -0.14(-0.23%) |
Sep 29, 2017 | 61.18 | 61.49 | 60.46 | 60.72 | 5,052,894 | -0.26(-0.42%) |
Sep 28, 2017 | 61.17 | 61.30 | 60.75 | 60.97 | 4,409,001 | -0.46(-0.75%) |
Sep 27, 2017 | 61.78 | 62.20 | 61.43 | 61.44 | 3,908,448 | -0.63(-1.02%) |
Sep 26, 2017 | 62.10 | 62.39 | 61.81 | 62.07 | 2,994,949 | +0.14(+0.22%) |
Sep 25, 2017 | 63.13 | 63.48 | 61.84 | 61.93 | 6,078,221 | -1.15(-1.83%) |
Sep 22, 2017 | 62.87 | 63.54 | 62.44 | 63.08 | 6,734,685 | +0.66(+1.06%) |
Sep 21, 2017 | 62.77 | 63.01 | 62.25 | 62.42 | 1,992,113 | -0.13(-0.20%) |
Sep 20, 2017 | 64.32 | 64.47 | 62.13 | 62.55 | 4,620,076 | -1.87(-2.90%) |
Sep 19, 2017 | 61.06 | 64.46 | 60.39 | 64.42 | 11,917,462 | +3.56(+5.86%) |
Sep 18, 2017 | 60.02 | 61.04 | 59.82 | 60.86 | 4,830,351 | +0.62(+1.03%) |
Sep 15, 2017 | 60.39 | 60.94 | 59.80 | 60.24 | 5,684,430 | +0.00(+0.00%) |
Sep 14, 2017 | 61.52 | 61.65 | 60.15 | 60.24 | 4,939,310 | -1.61(-2.60%) |
Sep 13, 2017 | 61.97 | 62.46 | 61.63 | 61.84 | 2,448,228 | -0.18(-0.29%) |
Sep 12, 2017 | 62.05 | 62.79 | 61.89 | 62.02 | 1,527,901 | -0.05(-0.08%) |
Sep 11, 2017 | 62.19 | 62.53 | 61.80 | 62.07 | 2,298,500 | +0.29(+0.46%) |
Sep 08, 2017 | 62.43 | 62.57 | 61.63 | 61.78 | 2,271,015 | -0.59(-0.95%) |
Sep 07, 2017 | 63.03 | 63.18 | 62.20 | 62.37 | 1,813,905 | -0.44(-0.71%) |
Sep 06, 2017 | 62.83 | 63.17 | 62.17 | 62.82 | 2,817,906 | +0.15(+0.24%) |
Sep 05, 2017 | 63.19 | 63.47 | 62.30 | 62.67 | 2,201,733 | -0.51(-0.81%) |
Sep 01, 2017 | 63.79 | 63.87 | 63.06 | 63.18 | 1,520,173 | -0.54(-0.85%) |
Aug 31, 2017 | 63.27 | 63.77 | 63.17 | 63.72 | 2,820,702 | +0.45(+0.72%) |
Aug 30, 2017 | 62.50 | 63.39 | 62.46 | 63.27 | 1,459,698 | +0.77(+1.23%) |
Aug 29, 2017 | 62.34 | 62.77 | 62.12 | 62.50 | 1,286,429 | -0.25(-0.39%) |
Aug 28, 2017 | 63.02 | 63.02 | 62.60 | 62.75 | 1,218,580 | -0.02(-0.03%) |
Aug 25, 2017 | 63.47 | 62.75 | 62.77 | 2,352,772 | -0.23(-0.36%) | |
Aug 24, 2017 | 62.98 | 63.34 | 62.76 | 62.99 | 2,148,541 | -0.03(-0.05%) |
Aug 23, 2017 | 63.22 | 63.38 | 62.90 | 63.02 | 1,748,597 | -0.37(-0.59%) |
Aug 22, 2017 | 62.24 | 63.51 | 62.09 | 63.40 | 2,470,582 | +1.53(+2.47%) |
Aug 21, 2017 | 62.52 | 62.52 | 61.60 | 61.87 | 2,174,607 | -0.17(-0.27%) |
Aug 18, 2017 | 61.91 | 62.50 | 61.75 | 62.04 | 1,441,625 | +0.01(+0.02%) |
Aug 17, 2017 | 63.02 | 63.14 | 62.01 | 62.03 | 2,497,988 | -1.27(-2.01%) |
Aug 16, 2017 | 62.78 | 63.49 | 62.58 | 63.30 | 2,066,438 | +0.39(+0.63%) |
Aug 15, 2017 | 62.82 | 63.02 | 62.44 | 62.90 | 2,695,618 | +0.10(+0.16%) |
Aug 14, 2017 | 63.21 | 63.21 | 62.70 | 62.81 | 2,493,466 | +0.17(+0.27%) |
Aug 11, 2017 | 61.50 | 62.68 | 61.29 | 62.64 | 2,502,613 | +1.12(+1.82%) |
Aug 10, 2017 | 62.34 | 62.96 | 61.17 | 61.52 | 3,140,546 | -1.31(-2.08%) |
Aug 09, 2017 | 62.66 | 62.95 | 62.22 | 62.82 | 2,178,269 | -0.10(-0.16%) |
Aug 08, 2017 | 63.06 | 63.39 | 62.68 | 62.92 | 1,910,017 | -0.35(-0.56%) |
Aug 07, 2017 | 63.86 | 64.01 | 63.17 | 63.28 | 3,693,801 | -0.26(-0.40%) |
Aug 04, 2017 | 62.96 | 63.54 | 62.68 | 63.53 | 3,618,910 | +0.78(+1.24%) |
Aug 03, 2017 | 62.75 | 62.95 | 62.18 | 62.76 | 3,582,470 | +0.10(+0.16%) |
Aug 02, 2017 | 62.25 | 62.75 | 61.79 | 62.66 | 3,715,055 | +0.55(+0.89%) |
Aug 01, 2017 | 61.15 | 62.50 | 60.67 | 62.11 | 5,615,416 | +1.39(+2.29%) |
Jul 31, 2017 | 61.30 | 61.55 | 60.16 | 60.72 | 4,050,939 | -0.12(-0.19%) |
Jul 28, 2017 | 60.47 | 60.90 | 60.18 | 60.84 | 2,853,541 | +0.16(+0.26%) |
Jul 27, 2017 | 61.44 | 61.79 | 60.49 | 60.68 | 3,256,127 | -0.76(-1.23%) |
Jul 26, 2017 | 61.39 | 61.92 | 61.33 | 61.44 | 2,797,233 | +0.03(+0.05%) |
Jul 25, 2017 | 61.54 | 61.86 | 61.30 | 61.41 | 4,047,098 | -0.17(-0.27%) |
Jul 24, 2017 | 61.44 | 62.10 | 61.30 | 61.57 | 3,764,370 | -0.05(-0.08%) |
Jul 21, 2017 | 60.34 | 61.76 | 60.15 | 61.62 | 7,088,423 | +1.44(+2.39%) |
Jul 20, 2017 | 62.87 | 62.97 | 60.15 | 60.19 | 13,803,449 | -0.84(-1.37%) |
Jul 19, 2017 | 60.57 | 61.13 | 60.21 | 61.02 | 6,897,923 | +0.57(+0.94%) |
Jul 18, 2017 | 60.67 | 60.81 | 59.98 | 60.45 | 4,568,598 | +0.01(+0.02%) |
Jul 17, 2017 | 60.11 | 60.79 | 59.82 | 60.44 | 3,363,518 | +0.14(+0.23%) |
Jul 14, 2017 | 60.27 | 60.70 | 59.69 | 60.30 | 4,980,960 | +0.32(+0.54%) |
Jul 13, 2017 | 60.56 | 60.79 | 59.82 | 59.98 | 2,454,036 | -0.59(-0.98%) |
Jul 12, 2017 | 60.76 | 60.93 | 59.96 | 60.57 | 3,102,563 | +0.28(+0.46%) |
Jul 11, 2017 | 59.81 | 60.53 | 59.74 | 60.29 | 3,314,016 | +0.42(+0.71%) |
Jul 10, 2017 | 59.15 | 59.96 | 58.77 | 59.87 | 4,428,822 | +0.78(+1.32%) |
Jul 07, 2017 | 58.54 | 59.24 | 58.35 | 59.09 | 3,317,356 | +0.55(+0.94%) |
Jul 06, 2017 | 58.65 | 58.97 | 58.24 | 58.54 | 5,682,963 | -0.49(-0.83%) |
Jul 05, 2017 | 58.96 | 59.40 | 58.48 | 59.03 | 6,383,471 | -0.05(-0.08%) |